Sembcorp Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-02-25 | U96.SI | SGD | CD | $1.7600 | $1.6800 | $1.7800 | $1.7600 | $1.7700 | 11,522,800 |
| 2021-02-24 | U96.SI | SGD | CD | $1.6600 | $1.6500 | $1.6900 | $1.6600 | $1.6700 | 2,946,600 |
| 2021-02-23 | U96.SI | SGD | $1.6600 | $1.6300 | $1.6900 | $1.6500 | $1.6600 | 3,294,200 | |
| 2021-02-22 | U96.SI | SGD | $1.6200 | $1.6200 | $1.6500 | $1.6200 | $1.6300 | 1,882,780 | |
| 2021-02-19 | U96.SI | SGD | $1.6300 | $1.6200 | $1.6400 | $1.6300 | $1.6400 | 2,607,700 | |
| 2021-02-18 | U96.SI | SGD | $1.6400 | $1.6400 | $1.6800 | $1.6400 | $1.6500 | 3,785,000 | |
| 2021-02-17 | U96.SI | SGD | $1.6700 | $1.6600 | $1.6900 | $1.6600 | $1.6700 | 2,735,700 | |
| 2021-02-16 | U96.SI | SGD | $1.6900 | $1.6800 | $1.7100 | $1.6900 | $1.7000 | 2,558,400 | |
| 2021-02-15 | U96.SI | SGD | $1.6900 | $1.6700 | $1.7100 | $1.6800 | $1.6900 | 3,265,000 | |
| 2021-02-11 | U96.SI | SGD | $1.6800 | $1.6600 | $1.6800 | $1.6800 | $1.6900 | 934,200 | |
| 2021-02-10 | U96.SI | SGD | $1.6600 | $1.6600 | $1.6800 | $1.6600 | $1.6700 | 2,547,200 | |
| 2021-02-09 | U96.SI | SGD | $1.6800 | $1.6700 | $1.7000 | $1.6800 | $1.6900 | 5,170,000 | |
| 2021-02-08 | U96.SI | SGD | $1.6700 | $1.6600 | $1.6900 | $1.6600 | $1.6700 | 2,762,100 | |
| 2021-02-05 | U96.SI | SGD | $1.6800 | $1.6700 | $1.6900 | $1.6800 | $1.6900 | 2,877,400 | |
| 2021-02-04 | U96.SI | SGD | $1.6700 | $1.6500 | $1.6800 | $1.6600 | $1.6800 | 3,447,900 | |
| 2021-02-03 | U96.SI | SGD | $1.6900 | $1.6700 | $1.7100 | $1.6800 | $1.6900 | 4,964,400 | |
| 2021-02-02 | U96.SI | SGD | $1.6600 | $1.6500 | $1.6800 | $1.6600 | $1.6700 | 4,420,700 | |
| 2021-02-01 | U96.SI | SGD | $1.6400 | $1.6200 | $1.6500 | $1.6400 | $1.6500 | 3,812,600 | |
| 2021-01-29 | U96.SI | SGD | $1.6500 | $1.6200 | $1.7000 | $1.6500 | $1.6600 | 8,485,300 | |
| 2021-01-28 | U96.SI | SGD | $1.6600 | $1.6600 | $1.7000 | $1.6600 | $1.6700 | 7,417,200 | |
| 2021-01-27 | U96.SI | SGD | $1.7200 | $1.7000 | $1.7300 | $1.7100 | $1.7200 | 5,390,700 | |
| 2021-01-26 | U96.SI | SGD | $1.7300 | $1.7100 | $1.7500 | $1.7200 | $1.7300 | 3,204,800 | |
| 2021-01-25 | U96.SI | SGD | $1.7600 | $1.7400 | $1.7800 | $1.7500 | $1.7600 | 3,019,800 | |
| 2021-01-22 | U96.SI | SGD | $1.7700 | $1.7600 | $1.7900 | $1.7600 | $1.7700 | 2,483,100 | |
| 2021-01-21 | U96.SI | SGD | $1.7900 | $1.7800 | $1.8100 | $1.7900 | $1.8000 | 3,351,600 | |
| 2021-01-20 | U96.SI | SGD | $1.7900 | $1.7800 | $1.8300 | $1.7800 | $1.7900 | 4,544,300 | |
| 2021-01-19 | U96.SI | SGD | $1.8100 | $1.8100 | $1.8400 | $1.8100 | $1.8200 | 2,329,700 | |
| 2021-01-18 | U96.SI | SGD | $1.8300 | $1.8100 | $1.8300 | $1.8200 | $1.8300 | 2,238,600 | |
| 2021-01-15 | U96.SI | SGD | $1.8200 | $1.8100 | $1.8400 | $1.8200 | $1.8300 | 3,676,600 | |
| 2021-01-14 | U96.SI | SGD | $1.8300 | $1.8100 | $1.8600 | $1.8200 | $1.8300 | 2,931,000 | |
| 2021-01-13 | U96.SI | SGD | $1.8500 | $1.8400 | $1.8700 | $1.8400 | $1.8500 | 3,641,700 | |
| 2021-01-12 | U96.SI | SGD | $1.8400 | $1.8100 | $1.8600 | $1.8400 | $1.8500 | 5,904,200 | |
| 2021-01-11 | U96.SI | SGD | $1.8100 | $1.8000 | $1.8300 | $1.8100 | $1.8200 | 2,693,900 | |
| 2021-01-08 | U96.SI | SGD | $1.8200 | $1.7700 | $1.8200 | $1.8100 | $1.8200 | 9,285,700 | |
| 2021-01-07 | U96.SI | SGD | $1.7700 | $1.7300 | $1.7900 | $1.7600 | $1.7700 | 5,537,200 | |
| 2021-01-06 | U96.SI | SGD | $1.7700 | $1.7200 | $1.7900 | $1.7600 | $1.7700 | 8,613,100 | |
| 2021-01-05 | U96.SI | SGD | $1.7200 | $1.7000 | $1.7300 | $1.7100 | $1.7200 | 2,846,900 | |
| 2021-01-04 | U96.SI | SGD | $1.7200 | $1.6900 | $1.7200 | $1.7100 | $1.7200 | 3,686,700 | |
| 2020-12-31 | U96.SI | SGD | $1.7100 | $1.7100 | $1.7200 | $1.7100 | $1.7200 | 948,400 | |
| 2020-12-30 | U96.SI | SGD | $1.7000 | $1.7000 | $1.7300 | $1.7000 | $1.7100 | 3,207,600 | |
| 2020-12-29 | U96.SI | SGD | $1.7300 | $1.7100 | $1.7300 | $1.7200 | $1.7300 | 1,928,300 | |
| 2020-12-28 | U96.SI | SGD | $1.7000 | $1.6900 | $1.7200 | $1.7000 | $1.7100 | 2,126,600 | |
| 2020-12-24 | U96.SI | SGD | $1.7100 | $1.7000 | $1.7200 | $1.7100 | $1.7200 | 1,373,300 | |
| 2020-12-23 | U96.SI | SGD | $1.7100 | $1.6900 | $1.7200 | $1.7100 | $1.7200 | 2,634,900 | |
| 2020-12-22 | U96.SI | SGD | $1.7200 | $1.6800 | $1.7500 | $1.7100 | $1.7200 | 5,802,400 | |
| 2020-12-21 | U96.SI | SGD | $1.7300 | $1.7300 | $1.7600 | $1.7300 | $1.7400 | 2,165,500 | |
| 2020-12-18 | U96.SI | SGD | $1.7500 | $1.7500 | $1.7800 | $1.7500 | $1.7600 | 4,072,800 | |
| 2020-12-17 | U96.SI | SGD | $1.7500 | $1.7100 | $1.7700 | $1.7500 | $1.7600 | 4,782,600 | |
| 2020-12-16 | U96.SI | SGD | $1.7200 | $1.7100 | $1.7400 | $1.7200 | $1.7300 | 2,813,400 | |
| 2020-12-15 | U96.SI | SGD | $1.7300 | $1.7100 | $1.7300 | $1.7200 | $1.7300 | 3,528,300 |